ARTIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 3, 2025	34.17	34.17	34.17	34.17	34.17	0.29%
Jul 2, 2025	34.07	34.07	34.07	34.07	34.07	-0.67%
Jul 1, 2025	34.30	34.30	34.30	34.30	34.30	-0.35%
Jun 30, 2025	34.42	34.42	34.42	34.42	34.42	-0.03%
Jun 27, 2025	34.43	34.43	34.43	34.43	34.43	0.58%
Jun 26, 2025	34.23	34.23	34.23	34.23	34.23	1.06%
Jun 25, 2025	33.87	33.87	33.87	33.87	33.87	-0.47%
Jun 24, 2025	34.03	34.03	34.03	34.03	34.03	0.53%
Jun 23, 2025	33.85	33.85	33.85	33.85	33.85	0.59%
Jun 20, 2025	33.65	33.65	33.65	33.65	33.65	0.72%
Jun 18, 2025	33.41	33.41	33.41	33.41	33.41	-0.09%
Jun 17, 2025	33.44	33.44	33.44	33.44	33.44	-1.07%
Jun 16, 2025	33.80	33.80	33.80	33.80	33.80	0.99%
Jun 13, 2025	33.47	33.47	33.47	33.47	33.47	-0.42%
Jun 12, 2025	33.61	33.61	33.61	33.61	33.61	0.69%
Jun 11, 2025	33.38	33.38	33.38	33.38	33.38	0.06%
Jun 10, 2025	33.36	33.36	33.36	33.36	33.36	-0.18%
Jun 9, 2025	33.42	33.42	33.42	33.42	33.42	-0.33%
Jun 6, 2025	33.53	33.53	33.53	33.53	33.53	0.54%
Jun 5, 2025	33.35	33.35	33.35	33.35	33.35	0.03%
Jun 4, 2025	33.34	33.34	33.34	33.34	33.34	0.63%
Jun 3, 2025	33.13	33.13	33.13	33.13	33.13	-0.45%
Jun 2, 2025	33.28	33.28	33.28	33.28	33.28	1.53%
May 30, 2025	32.78	32.78	32.78	32.78	32.78	-0.09%
May 29, 2025	32.81	32.81	32.81	32.81	32.81	0.58%
May 28, 2025	32.62	32.62	32.62	32.62	32.62	-1.51%
May 27, 2025	33.12	33.12	33.12	33.12	33.12	1.16%
May 23, 2025	32.74	32.74	32.74	32.74	32.74	0.61%
May 22, 2025	32.54	32.54	32.54	32.54	32.54	-0.03%
May 21, 2025	32.55	32.55	32.55	32.55	32.55	-0.06%
May 20, 2025	32.57	32.57	32.57	32.57	32.57	0.18%
May 19, 2025	32.51	32.51	32.51	32.51	32.51	1.15%
May 16, 2025	32.14	32.14	32.14	32.14	32.14	0.75%
May 15, 2025	31.90	31.90	31.90	31.90	31.90	1.27%
May 14, 2025	31.50	31.50	31.50	31.50	31.50	0.29%
May 13, 2025	31.41	31.41	31.41	31.41	31.41	-0.25%
May 12, 2025	31.49	31.49	31.49	31.49	31.49	-0.91%
May 9, 2025	31.78	31.78	31.78	31.78	31.78	0.63%
May 8, 2025	31.58	31.58	31.58	31.58	31.58	-0.06%
May 7, 2025	31.60	31.60	31.60	31.60	31.60	0.16%
May 6, 2025	31.55	31.55	31.55	31.55	31.55	-0.06%
May 5, 2025	31.57	31.57	31.57	31.57	31.57	0.35%
May 2, 2025	31.46	31.46	31.46	31.46	31.46	1.75%
May 1, 2025	30.92	30.92	30.92	30.92	30.92	-0.35%
Apr 30, 2025	31.03	31.03	31.03	31.03	31.03	0.65%
Apr 29, 2025	30.83	30.83	30.83	30.83	30.83	0.39%
Apr 28, 2025	30.71	30.71	30.71	30.71	30.71	0.62%
Apr 25, 2025	30.52	30.52	30.52	30.52	30.52	0.23%
Apr 24, 2025	30.45	30.45	30.45	30.45	30.45	0.79%
Apr 23, 2025	30.21	30.21	30.21	30.21	30.21	-0.17%